Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 31.20
+0.60 (1.96%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:OC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Apr 22, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Apr 21, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 17, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.26% | - |
| Apr 16, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | - |
| Apr 15, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 3.29% | - |
| Apr 14, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 5.56% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Apr 9, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | - |
| Apr 8, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2.03% | - |
| Apr 7, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | - |
| Apr 2, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 0.68% | - |
| Apr 1, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | - |
| Mar 31, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | - |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -8.50% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 26, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | - |
| Mar 25, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 2.04% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 23, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 3.55% | - |
| Mar 20, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 19, 2026 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Mar 18, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Mar 17, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 2.72% | - |
| Mar 16, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 13, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Mar 12, 2026 | 32.20 | 32.20 | 30.20 | 30.20 | 30.20 | -6.21% | - |
| Mar 11, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Mar 10, 2026 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Mar 9, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Mar 5, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 1.12% | - |
| Mar 4, 2026 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 2.30% | - |
| Mar 3, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | -0.57% | - |
| Mar 2, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 1.16% | 100 |
| Feb 27, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Feb 26, 2026 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 2.30% | - |
| Feb 25, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 2.96% | - |
| Feb 24, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 1.20% | - |
| Feb 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Feb 20, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 4.29% | - |
| Feb 19, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Feb 18, 2026 | 31.20 | 32.60 | 31.20 | 32.60 | 32.60 | 4.49% | - |
| Feb 17, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 3.31% | - |
| Feb 16, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Feb 13, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -4.43% | - |
| Feb 11, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -3.07% | - |